Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0613 KCS |
15,931.7313 ADA |
0.0609 KCS |
0.0603 KCS |
0.0624 KCS |
0.0620 KCS |
| 2023-08-30 |
0.0599 KCS |
30,808.9401 ADA |
0.0601 KCS |
0.0590 KCS |
0.0606 KCS |
0.0606 KCS |
| 2023-08-29 |
0.0616 KCS |
40,260.1470 ADA |
0.0615 KCS |
0.0603 KCS |
0.0634 KCS |
0.0603 KCS |
| 2023-08-28 |
0.0601 KCS |
15,204.1137 ADA |
0.0587 KCS |
0.0583 KCS |
0.0613 KCS |
0.0608 KCS |
| 2023-08-27 |
0.0586 KCS |
10,651.0580 ADA |
0.0579 KCS |
0.0579 KCS |
0.0593 KCS |
0.0587 KCS |
| 2023-08-26 |
0.0573 KCS |
4,227.9994 ADA |
0.0571 KCS |
0.0569 KCS |
0.0579 KCS |
0.0577 KCS |
| 2023-08-25 |
0.0571 KCS |
42,449.3828 ADA |
0.0562 KCS |
0.0561 KCS |
0.0586 KCS |
0.0576 KCS |
| 2023-08-24 |
0.0551 KCS |
12,026.5590 ADA |
0.0547 KCS |
0.0545 KCS |
0.0557 KCS |
0.0557 KCS |
| 2023-08-23 |
0.0545 KCS |
19,252.4584 ADA |
0.0536 KCS |
0.0536 KCS |
0.0554 KCS |
0.0549 KCS |
| 2023-08-22 |
0.0532 KCS |
24,701.5517 ADA |
0.0541 KCS |
0.0525 KCS |
0.0542 KCS |
0.0534 KCS |
| 2023-08-21 |
0.0545 KCS |
21,268.7982 ADA |
0.0554 KCS |
0.0535 KCS |
0.0556 KCS |
0.0542 KCS |
| 2023-08-20 |
0.0551 KCS |
12,588.6170 ADA |
0.0549 KCS |
0.0543 KCS |
0.0558 KCS |
0.0551 KCS |
| 2023-08-19 |
0.0546 KCS |
21,731.8545 ADA |
0.0539 KCS |
0.0536 KCS |
0.0554 KCS |
0.0546 KCS |
| 2023-08-18 |
0.0539 KCS |
62,695.8446 ADA |
0.0525 KCS |
0.0525 KCS |
0.0552 KCS |
0.0541 KCS |
| 2023-08-17 |
0.0533 KCS |
45,931.5022 ADA |
0.0520 KCS |
0.0516 KCS |
0.0544 KCS |
0.0542 KCS |
| 2023-08-16 |
0.0511 KCS |
31,813.6088 ADA |
0.0515 KCS |
0.0505 KCS |
0.0519 KCS |
0.0510 KCS |
| 2023-08-15 |
0.0519 KCS |
23,495.8812 ADA |
0.0526 KCS |
0.0510 KCS |
0.0530 KCS |
0.0514 KCS |
| 2023-08-14 |
0.0523 KCS |
8,547.8674 ADA |
0.0523 KCS |
0.0520 KCS |
0.0527 KCS |
0.0526 KCS |
| 2023-08-13 |
0.0523 KCS |
9,874.1147 ADA |
0.0524 KCS |
0.0519 KCS |
0.0528 KCS |
0.0522 KCS |
| 2023-08-12 |
0.0525 KCS |
4,804.0476 ADA |
0.0526 KCS |
0.0522 KCS |
0.0527 KCS |
0.0524 KCS |
| 2023-08-11 |
0.0529 KCS |
5,600.6780 ADA |
0.0532 KCS |
0.0525 KCS |
0.0532 KCS |
0.0527 KCS |
| 2023-08-10 |
0.0532 KCS |
9,138.0956 ADA |
0.0535 KCS |
0.0528 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-09 |
0.0533 KCS |
8,126.4618 ADA |
0.0529 KCS |
0.0527 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-08 |
0.0528 KCS |
30,353.2791 ADA |
0.0521 KCS |
0.0515 KCS |
0.0535 KCS |
0.0532 KCS |
| 2023-08-07 |
0.0520 KCS |
26,703.5854 ADA |
0.0521 KCS |
0.0510 KCS |
0.0531 KCS |
0.0519 KCS |
| 2023-08-06 |
0.0525 KCS |
7,911.1654 ADA |
0.0527 KCS |
0.0520 KCS |
0.0528 KCS |
0.0522 KCS |
| 2023-08-05 |
0.0528 KCS |
7,608.9976 ADA |
0.0531 KCS |
0.0523 KCS |
0.0531 KCS |
0.0527 KCS |
| 2023-08-04 |
0.0532 KCS |
13,667.0845 ADA |
0.0529 KCS |
0.0528 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-03 |
0.0535 KCS |
28,780.5487 ADA |
0.0534 KCS |
0.0525 KCS |
0.0539 KCS |
0.0529 KCS |
| 2023-08-02 |
0.0540 KCS |
11,859.6856 ADA |
0.0543 KCS |
0.0532 KCS |
0.0546 KCS |
0.0533 KCS |
| 2023-08-01 |
0.0532 KCS |
44,393.7281 ADA |
0.0535 KCS |
0.0522 KCS |
0.0540 KCS |
0.0540 KCS |
| 2023-07-31 |
0.0541 KCS |
36,502.6284 ADA |
0.0545 KCS |
0.0532 KCS |
0.0548 KCS |
0.0535 KCS |
| 2023-07-30 |
0.0538 KCS |
20,462.5654 ADA |
0.0532 KCS |
0.0531 KCS |
0.0544 KCS |
0.0535 KCS |
| 2023-07-29 |
0.0530 KCS |
22,332.7885 ADA |
0.0528 KCS |
0.0526 KCS |
0.0536 KCS |
0.0533 KCS |
| 2023-07-28 |
0.0529 KCS |
6,944.5583 ADA |
0.0525 KCS |
0.0525 KCS |
0.0533 KCS |
0.0529 KCS |
| 2023-07-27 |
0.0524 KCS |
12,620.9599 ADA |
0.0519 KCS |
0.0518 KCS |
0.0530 KCS |
0.0527 KCS |
| 2023-07-26 |
0.0519 KCS |
42,598.7219 ADA |
0.0527 KCS |
0.0506 KCS |
0.0529 KCS |
0.0523 KCS |
| 2023-07-25 |
0.0528 KCS |
16,931.8747 ADA |
0.0529 KCS |
0.0523 KCS |
0.0533 KCS |
0.0529 KCS |
| 2023-07-24 |
0.0531 KCS |
44,907.2077 ADA |
0.0536 KCS |
0.0525 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-23 |
0.0530 KCS |
21,929.3372 ADA |
0.0523 KCS |
0.0521 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-22 |
0.0524 KCS |
16,357.4427 ADA |
0.0524 KCS |
0.0519 KCS |
0.0531 KCS |
0.0519 KCS |
| 2023-07-21 |
0.0520 KCS |
29,734.1379 ADA |
0.0513 KCS |
0.0511 KCS |
0.0527 KCS |
0.0520 KCS |
| 2023-07-20 |
0.0526 KCS |
77,093.7366 ADA |
0.0522 KCS |
0.0513 KCS |
0.0540 KCS |
0.0514 KCS |
| 2023-07-19 |
0.0515 KCS |
63,030.7377 ADA |
0.0505 KCS |
0.0501 KCS |
0.0526 KCS |
0.0524 KCS |
| 2023-07-18 |
0.0500 KCS |
31,872.5281 ADA |
0.0507 KCS |
0.0496 KCS |
0.0510 KCS |
0.0500 KCS |
| 2023-07-17 |
0.0508 KCS |
50,394.3511 ADA |
0.0510 KCS |
0.0499 KCS |
0.0519 KCS |
0.0508 KCS |
| 2023-07-16 |
0.0522 KCS |
24,457.1260 ADA |
0.0530 KCS |
0.0518 KCS |
0.0530 KCS |
0.0525 KCS |
| 2023-07-15 |
0.0538 KCS |
45,287.4190 ADA |
0.0534 KCS |
0.0529 KCS |
0.0546 KCS |
0.0534 KCS |
| 2023-07-14 |
0.0556 KCS |
144,829.5387 ADA |
0.0563 KCS |
0.0523 KCS |
0.0596 KCS |
0.0528 KCS |
| 2023-07-13 |
0.0525 KCS |
205,524.2641 ADA |
0.0471 KCS |
0.0469 KCS |
0.0585 KCS |
0.0539 KCS |